Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 32.11 | 32.34 | 31.43 | 31.69 | 297,432 | -0.51(-1.57%) |
Sep 29, 2009 | 32.93 | 33.02 | 32.17 | 32.20 | 184,875 | -0.88(-2.65%) |
Sep 28, 2009 | 33.08 | 33.16 | 32.43 | 33.07 | 348,912 | +0.21(+0.64%) |
Sep 25, 2009 | 32.86 | 33.43 | 32.78 | 32.86 | 304,412 | -0.16(-0.48%) |
Sep 24, 2009 | 33.34 | 33.76 | 32.83 | 33.02 | 242,604 | -0.39(-1.16%) |
Sep 23, 2009 | 33.42 | 33.94 | 33.35 | 33.41 | 296,214 | -0.08(-0.23%) |
Sep 22, 2009 | 33.02 | 33.56 | 32.81 | 33.49 | 254,908 | +0.56(+1.71%) |
Sep 21, 2009 | 32.05 | 33.03 | 32.01 | 32.92 | 249,560 | +0.77(+2.38%) |
Sep 18, 2009 | 32.32 | 32.57 | 31.79 | 32.16 | 584,070 | +0.08(+0.26%) |
Sep 17, 2009 | 33.53 | 33.53 | 32.07 | 32.07 | 521,476 | -1.45(-4.32%) |
Sep 16, 2009 | 33.76 | 33.98 | 33.39 | 33.52 | 206,536 | -0.07(-0.20%) |
Sep 15, 2009 | 33.69 | 34.09 | 33.41 | 33.59 | 230,866 | -0.10(-0.30%) |
Sep 14, 2009 | 33.84 | 34.01 | 33.31 | 33.69 | 242,541 | -0.24(-0.69%) |
Sep 11, 2009 | 35.05 | 35.09 | 33.74 | 33.93 | 269,411 | -0.99(-2.85%) |
Sep 10, 2009 | 34.74 | 35.27 | 34.21 | 34.92 | 280,239 | +0.08(+0.24%) |
Sep 09, 2009 | 35.05 | 35.41 | 34.66 | 34.83 | 188,076 | -0.34(-0.96%) |
Sep 08, 2009 | 34.71 | 35.50 | 34.35 | 35.17 | 264,317 | +0.76(+2.20%) |
Sep 04, 2009 | 34.48 | 34.79 | 34.04 | 34.41 | 193,766 | -0.21(-0.61%) |
Sep 03, 2009 | 34.70 | 34.90 | 33.86 | 34.62 | 208,020 | +0.04(+0.12%) |
Sep 02, 2009 | 34.16 | 34.78 | 34.09 | 34.58 | 249,179 | +0.25(+0.74%) |
Sep 01, 2009 | 34.78 | 35.31 | 33.97 | 34.33 | 392,419 | -0.67(-1.92%) |
Aug 31, 2009 | 35.31 | 35.79 | 34.85 | 35.00 | 362,123 | -0.42(-1.19%) |
Aug 28, 2009 | 35.69 | 35.88 | 35.14 | 35.42 | 151,961 | -0.17(-0.47%) |
Aug 27, 2009 | 35.71 | 36.06 | 34.94 | 35.59 | 289,934 | -0.40(-1.12%) |
Aug 26, 2009 | 34.89 | 36.38 | 34.89 | 36.00 | 492,338 | +0.94(+2.69%) |
Aug 25, 2009 | 35.87 | 36.08 | 33.89 | 35.05 | 1,421,399 | +0.59(+1.71%) |
Aug 24, 2009 | 33.70 | 34.49 | 33.40 | 34.46 | 684,062 | +1.03(+3.07%) |
Aug 21, 2009 | 33.51 | 33.81 | 33.25 | 33.44 | 506,289 | +0.24(+0.71%) |
Aug 20, 2009 | 33.45 | 33.45 | 32.71 | 33.20 | 192,224 | -0.25(-0.76%) |
Aug 19, 2009 | 32.53 | 33.47 | 32.47 | 33.45 | 354,305 | +0.88(+2.69%) |
Aug 18, 2009 | 32.48 | 33.15 | 32.27 | 32.58 | 212,222 | +0.15(+0.47%) |
Aug 17, 2009 | 32.44 | 32.71 | 32.37 | 32.43 | 107,150 | -0.49(-1.48%) |
Aug 14, 2009 | 33.11 | 33.51 | 32.29 | 32.91 | 304,721 | -0.36(-1.09%) |
Aug 13, 2009 | 33.28 | 33.67 | 33.10 | 33.28 | 135,367 | +0.03(+0.08%) |
Aug 12, 2009 | 33.46 | 33.98 | 33.21 | 33.25 | 287,938 | -0.29(-0.85%) |
Aug 11, 2009 | 34.03 | 34.49 | 33.45 | 33.54 | 280,715 | -0.51(-1.51%) |
Aug 10, 2009 | 33.84 | 34.49 | 33.81 | 34.05 | 160,348 | -0.11(-0.32%) |
Aug 07, 2009 | 33.74 | 34.47 | 33.57 | 34.16 | 264,916 | +0.63(+1.88%) |
Aug 06, 2009 | 33.46 | 33.93 | 33.22 | 33.53 | 355,422 | +0.07(+0.20%) |
Aug 05, 2009 | 34.24 | 34.24 | 33.23 | 33.46 | 542,148 | -0.59(-1.73%) |
Aug 04, 2009 | 33.55 | 34.60 | 33.33 | 34.05 | 412,922 | +0.24(+0.72%) |
Aug 03, 2009 | 34.56 | 35.26 | 33.37 | 33.81 | 864,490 | -0.45(-1.30%) |
Jul 31, 2009 | 33.85 | 34.60 | 33.66 | 34.25 | 693,931 | +0.41(+1.22%) |
Jul 30, 2009 | 34.23 | 34.68 | 33.66 | 33.84 | 614,093 | +0.01(+0.02%) |
Jul 29, 2009 | 34.08 | 34.25 | 33.34 | 33.83 | 558,317 | -0.54(-1.57%) |
Jul 28, 2009 | 33.73 | 34.59 | 33.12 | 34.37 | 895,839 | +0.64(+1.90%) |
Jul 27, 2009 | 33.98 | 34.61 | 33.08 | 33.73 | 902,631 | -0.82(-2.36%) |
Jul 24, 2009 | 34.15 | 35.27 | 33.68 | 34.55 | 714,894 | +0.52(+1.53%) |
Jul 23, 2009 | 34.71 | 34.71 | 33.75 | 34.03 | 652,924 | -0.24(-0.69%) |
Jul 22, 2009 | 35.49 | 35.77 | 33.90 | 34.26 | 672,484 | -1.00(-2.84%) |
Jul 21, 2009 | 35.87 | 36.04 | 34.42 | 35.26 | 657,614 | -0.16(-0.45%) |
Jul 20, 2009 | 37.31 | 37.31 | 34.34 | 35.42 | 1,071,885 | -3.06(-7.94%) |
Jul 17, 2009 | 39.35 | 39.46 | 38.30 | 38.48 | 301,909 | -0.76(-1.93%) |
Jul 16, 2009 | 38.88 | 39.37 | 38.19 | 39.24 | 359,753 | +0.40(+1.02%) |
Jul 15, 2009 | 38.59 | 39.23 | 38.00 | 38.84 | 219,303 | +0.70(+1.83%) |
Jul 14, 2009 | 38.59 | 38.83 | 38.00 | 38.14 | 379,932 | -0.35(-0.90%) |
Jul 13, 2009 | 38.21 | 38.67 | 37.56 | 38.49 | 253,112 | +0.77(+2.03%) |
Jul 10, 2009 | 38.40 | 38.52 | 37.64 | 37.72 | 336,237 | -0.86(-2.23%) |
Jul 09, 2009 | 39.64 | 40.05 | 38.46 | 38.58 | 287,546 | -1.00(-2.53%) |
Jul 08, 2009 | 39.53 | 40.00 | 39.16 | 39.58 | 180,931 | +0.05(+0.13%) |
Jul 07, 2009 | 39.72 | 40.23 | 39.47 | 39.53 | 367,417 | -0.20(-0.51%) |
Jul 06, 2009 | 39.58 | 39.99 | 38.63 | 39.74 | 458,209 | +0.18(+0.45%) |
Jul 02, 2009 | 39.26 | 40.64 | 38.56 | 39.56 | 416,994 | +0.40(+1.01%) |